Spigen Korea Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	34,600.00	35,100.00	34,300.00	34,800.00	32,528.51	4,142
2023-02-06	35,000.00	35,100.00	34,500.00	34,600.00	32,341.56	6,483
2023-02-03	35,100.00	35,400.00	34,700.00	35,100.00	32,808.93	4,796
2023-02-02	35,350.00	35,350.00	34,800.00	35,100.00	32,808.93	4,909
2023-02-01	35,150.00	35,350.00	34,600.00	35,350.00	33,042.61	3,378
2023-01-31	34,800.00	35,050.00	34,650.00	34,650.00	32,388.30	2,611
2023-01-30	35,450.00	35,450.00	34,700.00	35,000.00	32,715.46	4,492
2023-01-27	35,700.00	35,700.00	35,200.00	35,450.00	33,136.08	2,884
2023-01-26	35,000.00	35,650.00	34,800.00	35,600.00	33,276.29	9,010
2023-01-25	35,150.00	35,250.00	34,850.00	35,000.00	32,715.46	17,565
2023-01-20	34,600.00	35,050.00	34,500.00	35,050.00	32,762.19	5,295
2023-01-19	34,750.00	35,000.00	34,650.00	34,950.00	32,668.72	2,858
2023-01-18	34,900.00	35,050.00	34,200.00	35,000.00	32,715.46	3,447
2023-01-17	34,000.00	35,300.00	34,000.00	35,050.00	32,762.19	12,843
2023-01-16	34,600.00	34,600.00	34,100.00	34,350.00	32,107.88	2,679
2023-01-13	34,000.00	34,800.00	33,900.00	34,450.00	32,201.36	5,849
2023-01-12	33,900.00	33,950.00	33,750.00	33,950.00	31,733.99	1,313
2023-01-11	33,900.00	33,950.00	33,750.00	33,800.00	31,593.78	3,352
2023-01-10	33,750.00	34,000.00	33,750.00	33,850.00	31,640.52	1,651
2023-01-09	33,150.00	33,900.00	33,150.00	33,800.00	31,593.78	2,909
2023-01-06	33,050.00	33,550.00	33,000.00	33,150.00	30,986.21	2,545
2023-01-05	33,550.00	33,550.00	32,300.00	33,500.00	31,313.36	2,969
2023-01-04	33,100.00	33,500.00	32,650.00	33,500.00	31,313.36	2,821
2023-01-03	32,050.00	33,100.00	31,250.00	33,100.00	30,939.47	9,252
2023-01-02	33,100.00	33,100.00	32,050.00	32,050.00	29,958.01	5,984
2022-12-29	33,050.00	33,100.00	32,300.00	33,100.00	30,939.47	1,843
2022-12-28	33,250.00	33,350.00	32,900.00	33,200.00	31,032.95	1,352
2022-12-27	33,200.00	33,650.00	32,850.00	33,250.00	30,556.24	10,608
2022-12-26	33,300.00	33,600.00	33,100.00	33,550.00	30,831.93	5,606
2022-12-23	33,900.00	33,900.00	33,300.00	33,450.00	30,740.03	6,126
2022-12-22	33,850.00	33,900.00	33,650.00	33,850.00	31,107.63	2,628
2022-12-21	33,700.00	34,100.00	33,650.00	33,850.00	31,107.63	2,440
2022-12-20	33,950.00	33,950.00	33,500.00	33,700.00	30,969.78	3,600
2022-12-19	33,850.00	33,900.00	33,550.00	33,850.00	31,107.63	3,112
2022-12-16	33,550.00	34,700.00	33,550.00	33,850.00	31,107.63	3,312
2022-12-15	34,300.00	34,500.00	33,750.00	33,800.00	31,061.68	4,331
2022-12-14	34,200.00	34,500.00	34,100.00	34,300.00	31,521.17	1,763
2022-12-13	34,000.00	34,450.00	33,750.00	34,400.00	31,613.07	2,509
2022-12-12	34,100.00	34,250.00	33,700.00	34,200.00	31,429.27	6,846
2022-12-09	34,100.00	34,500.00	33,750.00	34,100.00	31,337.37	3,460
2022-12-08	33,750.00	33,950.00	33,650.00	33,650.00	30,923.83	6,583
2022-12-07	34,400.00	34,500.00	33,850.00	34,300.00	31,521.17	4,158
2022-12-06	34,200.00	34,450.00	34,050.00	34,400.00	31,613.07	2,785
2022-12-05	34,450.00	34,800.00	34,400.00	34,550.00	31,750.92	3,759
2022-12-02	34,750.00	34,800.00	34,300.00	34,450.00	31,659.02	4,923
2022-12-01	34,900.00	34,900.00	34,350.00	34,750.00	31,934.71	3,502
2022-11-30	33,900.00	34,600.00	33,900.00	34,500.00	31,704.97	2,801
2022-11-29	33,800.00	34,200.00	33,700.00	34,200.00	31,429.27	1,132
2022-11-28	34,900.00	34,900.00	33,900.00	33,900.00	31,153.58	2,708
2022-11-25	34,600.00	34,600.00	34,350.00	34,350.00	31,567.12	2,555
2022-11-24	34,600.00	34,600.00	34,200.00	34,600.00	31,796.86	4,115
2022-11-23	34,450.00	34,950.00	33,900.00	34,450.00	31,659.02	2,290
2022-11-22	34,100.00	34,500.00	34,100.00	34,450.00	31,659.02	2,202
2022-11-21	34,500.00	34,700.00	34,100.00	34,500.00	31,704.97	3,816
2022-11-18	34,750.00	34,900.00	34,100.00	34,500.00	31,704.97	4,013
2022-11-17	34,850.00	34,900.00	34,400.00	34,900.00	32,072.56	5,604
2022-11-16	34,800.00	35,000.00	34,500.00	34,950.00	32,118.51	9,570
2022-11-15	34,550.00	35,000.00	34,000.00	34,700.00	31,888.76	10,503
2022-11-14	34,300.00	35,100.00	33,750.00	34,550.00	31,750.92	4,754
2022-11-11	34,800.00	35,100.00	34,150.00	34,300.00	31,521.17	3,312

← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	500.0000 KRW
2024-12-27	462.0000 KRW
2024-01-12	696.0000 KRW
2022-12-28	560.0000 KRW
2021-12-29	840.0000 KRW
2020-12-29	1,200.0000 KRW
2019-12-27	1,300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.